Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.419 | 9.739 | 9.292 | 9.587 | 177,131 | +0.18(+1.95%) |
Oct 30, 2017 | 9.268 | 9.419 | 9.124 | 9.404 | 104,443 | +0.14(+1.46%) |
Oct 27, 2017 | 9.180 | 9.300 | 9.076 | 9.268 | 125,280 | +0.13(+1.40%) |
Oct 26, 2017 | 9.419 | 9.419 | 9.088 | 9.140 | 81,569 | -0.25(-2.64%) |
Oct 25, 2017 | 9.451 | 9.483 | 9.300 | 9.388 | 80,691 | -0.03(-0.34%) |
Oct 24, 2017 | 9.380 | 9.491 | 9.364 | 9.419 | 99,446 | +0.13(+1.37%) |
Oct 23, 2017 | 9.212 | 9.356 | 9.204 | 9.292 | 102,342 | +0.06(+0.61%) |
Oct 20, 2017 | 9.380 | 9.380 | 9.180 | 9.236 | 37,272 | -0.03(-0.30%) |
Oct 19, 2017 | 9.292 | 9.459 | 9.194 | 9.264 | 63,435 | -0.00(-0.04%) |
Oct 18, 2017 | 9.356 | 9.483 | 9.220 | 9.268 | 83,616 | +0.03(+0.35%) |
Oct 17, 2017 | 9.172 | 9.435 | 9.100 | 9.236 | 70,557 | +0.12(+1.31%) |
Oct 16, 2017 | 9.180 | 9.180 | 8.909 | 9.116 | 68,046 | -0.07(-0.78%) |
Oct 13, 2017 | 9.284 | 9.340 | 9.164 | 9.188 | 41,065 | -0.03(-0.35%) |
Oct 12, 2017 | 9.228 | 9.316 | 9.140 | 9.220 | 59,721 | -0.03(-0.35%) |
Oct 11, 2017 | 9.244 | 9.371 | 9.196 | 9.252 | 80,377 | +0.01(+0.09%) |
Oct 10, 2017 | 9.244 | 9.347 | 9.084 | 9.244 | 63,287 | +0.06(+0.70%) |
Oct 09, 2017 | 9.252 | 9.412 | 9.060 | 9.180 | 72,327 | -0.09(-0.95%) |
Oct 06, 2017 | 9.483 | 9.494 | 9.116 | 9.268 | 156,793 | -0.18(-1.86%) |
Oct 05, 2017 | 9.356 | 9.475 | 9.308 | 9.443 | 115,484 | +0.16(+1.72%) |
Oct 04, 2017 | 9.340 | 9.370 | 9.225 | 9.284 | 119,839 | +0.08(+0.87%) |
Oct 03, 2017 | 8.813 | 9.228 | 8.741 | 9.204 | 203,017 | +0.40(+4.53%) |
Oct 02, 2017 | 8.813 | 8.861 | 8.765 | 8.805 | 93,257 | +0.05(+0.55%) |
Sep 29, 2017 | 8.757 | 8.861 | 8.669 | 8.757 | 122,250 | +0.06(+0.64%) |
Sep 28, 2017 | 8.430 | 9.073 | 8.302 | 8.701 | 269,930 | +0.26(+3.02%) |
Sep 27, 2017 | 8.334 | 8.462 | 8.326 | 8.446 | 158,212 | +0.11(+1.34%) |
Sep 26, 2017 | 8.493 | 8.525 | 8.294 | 8.334 | 117,509 | -0.10(-1.23%) |
Sep 25, 2017 | 8.318 | 8.438 | 8.278 | 8.438 | 192,191 | +0.14(+1.73%) |
Sep 22, 2017 | 8.318 | 8.382 | 8.254 | 8.294 | 105,155 | +0.01(+0.10%) |
Sep 21, 2017 | 8.182 | 8.366 | 8.126 | 8.286 | 114,998 | +0.10(+1.27%) |
Sep 20, 2017 | 8.182 | 8.198 | 8.023 | 8.182 | 186,531 | +0.00(+0.00%) |
Sep 19, 2017 | 8.062 | 8.318 | 8.007 | 8.182 | 95,061 | +0.15(+1.89%) |
Sep 18, 2017 | 7.983 | 8.110 | 7.887 | 8.031 | 106,341 | +0.10(+1.21%) |
Sep 15, 2017 | 7.919 | 7.983 | 7.759 | 7.935 | 131,458 | +0.02(+0.20%) |
Sep 14, 2017 | 7.871 | 7.927 | 7.727 | 7.919 | 82,021 | +0.08(+1.02%) |
Sep 13, 2017 | 7.783 | 7.951 | 7.783 | 7.839 | 60,247 | +0.02(+0.20%) |
Sep 12, 2017 | 7.903 | 8.016 | 7.783 | 7.823 | 128,261 | -0.10(-1.31%) |
Sep 11, 2017 | 7.919 | 7.999 | 7.855 | 7.927 | 151,221 | +0.10(+1.33%) |
Sep 08, 2017 | 8.007 | 8.023 | 7.799 | 7.823 | 120,142 | -0.20(-2.49%) |
Sep 07, 2017 | 8.118 | 8.246 | 7.935 | 8.023 | 96,801 | -0.05(-0.59%) |
Sep 06, 2017 | 8.046 | 8.169 | 7.975 | 8.070 | 57,154 | +0.10(+1.20%) |
Sep 05, 2017 | 8.238 | 8.241 | 7.903 | 7.975 | 72,681 | -0.26(-3.20%) |
Sep 01, 2017 | 8.310 | 8.326 | 8.158 | 8.238 | 83,377 | -0.05(-0.58%) |
Aug 31, 2017 | 8.517 | 8.517 | 8.238 | 8.286 | 91,540 | -0.16(-1.89%) |
Aug 30, 2017 | 8.062 | 8.462 | 8.057 | 8.446 | 131,147 | +0.38(+4.75%) |
Aug 29, 2017 | 8.230 | 8.230 | 8.054 | 8.062 | 127,815 | -0.18(-2.23%) |
Aug 28, 2017 | 8.382 | 8.382 | 8.099 | 8.246 | 182,836 | -0.05(-0.58%) |
Aug 25, 2017 | 8.254 | 8.493 | 8.142 | 8.294 | 196,101 | +0.08(+0.97%) |
Aug 24, 2017 | 8.166 | 8.358 | 8.102 | 8.214 | 115,299 | +0.14(+1.78%) |
Aug 23, 2017 | 7.911 | 8.182 | 7.839 | 8.070 | 129,179 | +0.15(+1.92%) |
Aug 22, 2017 | 7.743 | 7.965 | 7.591 | 7.919 | 142,824 | +0.10(+1.22%) |
Aug 21, 2017 | 7.711 | 7.823 | 7.607 | 7.823 | 75,871 | +0.11(+1.45%) |
Aug 18, 2017 | 7.607 | 7.759 | 7.607 | 7.711 | 73,200 | +0.02(+0.31%) |
Aug 17, 2017 | 7.775 | 7.847 | 7.583 | 7.687 | 129,031 | -0.15(-1.93%) |
Aug 16, 2017 | 7.792 | 8.034 | 7.683 | 7.839 | 124,610 | +0.01(+0.10%) |
Aug 15, 2017 | 7.886 | 7.925 | 7.598 | 7.831 | 198,972 | -0.04(-0.49%) |
Aug 14, 2017 | 8.018 | 8.022 | 7.823 | 7.870 | 199,203 | -0.08(-0.98%) |
Aug 11, 2017 | 8.104 | 8.197 | 7.940 | 7.948 | 115,688 | -0.14(-1.73%) |
Aug 10, 2017 | 8.026 | 8.158 | 7.932 | 8.088 | 193,468 | +0.06(+0.78%) |
Aug 09, 2017 | 8.088 | 8.096 | 7.956 | 8.026 | 125,176 | -0.11(-1.34%) |
Aug 08, 2017 | 8.174 | 8.329 | 7.823 | 8.135 | 295,463 | -0.19(-2.25%) |
Aug 07, 2017 | 8.252 | 8.555 | 8.174 | 8.322 | 110,262 | +0.08(+0.94%) |
Aug 04, 2017 | 8.415 | 8.485 | 8.213 | 8.244 | 166,450 | -0.18(-2.13%) |
Aug 03, 2017 | 8.594 | 8.711 | 8.368 | 8.423 | 190,602 | -0.12(-1.46%) |
Aug 02, 2017 | 8.610 | 8.742 | 8.438 | 8.547 | 210,947 | -0.18(-2.05%) |
Aug 01, 2017 | 8.485 | 8.804 | 8.407 | 8.726 | 336,915 | +0.36(+4.28%) |
Jul 31, 2017 | 8.314 | 8.547 | 8.220 | 8.368 | 246,441 | +0.15(+1.80%) |
Jul 28, 2017 | 8.072 | 8.267 | 7.963 | 8.220 | 262,699 | +0.40(+5.18%) |
Jul 27, 2017 | 7.979 | 7.979 | 7.753 | 7.816 | 162,137 | -0.06(-0.79%) |
Jul 26, 2017 | 7.816 | 8.119 | 7.730 | 7.878 | 192,805 | +0.08(+1.00%) |
Jul 25, 2017 | 7.535 | 7.932 | 7.520 | 7.800 | 285,123 | +0.33(+4.38%) |
Jul 24, 2017 | 7.403 | 7.605 | 7.317 | 7.473 | 116,446 | +0.02(+0.21%) |
Jul 21, 2017 | 7.543 | 7.543 | 7.341 | 7.457 | 163,274 | +0.02(+0.31%) |
Jul 20, 2017 | 7.582 | 7.613 | 7.400 | 7.434 | 119,696 | -0.15(-1.95%) |
Jul 19, 2017 | 7.496 | 7.652 | 7.333 | 7.582 | 136,250 | +0.15(+1.99%) |
Jul 18, 2017 | 7.465 | 7.473 | 7.317 | 7.434 | 98,477 | -0.05(-0.73%) |
Jul 17, 2017 | 7.372 | 7.574 | 7.294 | 7.489 | 186,147 | +0.17(+2.34%) |
Jul 14, 2017 | 7.224 | 7.372 | 7.224 | 7.317 | 88,709 | +0.09(+1.18%) |
Jul 13, 2017 | 7.123 | 7.271 | 7.092 | 7.232 | 117,052 | +0.11(+1.53%) |
Jul 12, 2017 | 7.115 | 7.162 | 7.057 | 7.123 | 79,457 | +0.05(+0.77%) |
Jul 11, 2017 | 7.029 | 7.123 | 7.006 | 7.068 | 100,336 | +0.04(+0.55%) |
Jul 10, 2017 | 7.022 | 7.123 | 7.006 | 7.029 | 120,329 | +0.01(+0.11%) |
Jul 07, 2017 | 6.959 | 7.037 | 6.874 | 7.022 | 142,869 | +0.00(+0.00%) |
Jul 06, 2017 | 7.201 | 7.271 | 6.952 | 7.022 | 214,828 | -0.19(-2.70%) |
Jul 05, 2017 | 7.325 | 7.364 | 7.108 | 7.216 | 160,583 | -0.09(-1.17%) |
Jul 03, 2017 | 7.138 | 7.372 | 7.092 | 7.302 | 92,469 | +0.17(+2.40%) |
Jun 30, 2017 | 7.240 | 7.267 | 7.029 | 7.131 | 151,440 | -0.06(-0.87%) |
Jun 29, 2017 | 7.193 | 7.313 | 7.092 | 7.193 | 225,043 | +0.02(+0.22%) |
Jun 28, 2017 | 6.944 | 7.201 | 6.878 | 7.177 | 163,008 | +0.27(+3.95%) |
Jun 27, 2017 | 7.131 | 7.201 | 6.897 | 6.905 | 137,234 | -0.23(-3.17%) |
Jun 26, 2017 | 6.952 | 7.201 | 6.905 | 7.131 | 352,629 | +0.23(+3.27%) |
Jun 23, 2017 | 7.177 | 7.223 | 6.867 | 6.905 | 2,285,643 | -0.22(-3.08%) |
Jun 22, 2017 | 7.291 | 7.329 | 6.928 | 7.124 | 311,135 | -0.15(-2.08%) |
Jun 21, 2017 | 7.450 | 7.495 | 7.132 | 7.276 | 194,074 | -0.13(-1.74%) |
Jun 20, 2017 | 7.389 | 7.495 | 7.321 | 7.404 | 199,474 | +0.05(+0.62%) |
Jun 19, 2017 | 7.344 | 7.510 | 7.291 | 7.359 | 318,908 | +0.05(+0.62%) |
Jun 16, 2017 | 7.321 | 7.351 | 7.155 | 7.314 | 149,170 | -0.02(-0.31%) |
Jun 15, 2017 | 7.374 | 7.374 | 7.192 | 7.336 | 207,458 | +0.14(+2.00%) |
Jun 14, 2017 | 7.344 | 7.344 | 7.177 | 7.192 | 146,797 | -0.15(-2.06%) |
Jun 13, 2017 | 7.208 | 7.495 | 7.185 | 7.344 | 196,178 | +0.16(+2.21%) |
Jun 12, 2017 | 7.245 | 7.344 | 7.079 | 7.185 | 161,968 | -0.10(-1.35%) |
Jun 09, 2017 | 7.261 | 7.329 | 7.230 | 7.283 | 154,356 | +0.07(+0.94%) |
Jun 08, 2017 | 7.162 | 7.268 | 7.139 | 7.215 | 249,690 | +0.05(+0.74%) |
Jun 07, 2017 | 7.117 | 7.177 | 6.973 | 7.162 | 401,194 | -0.22(-2.97%) |
Jun 06, 2017 | 7.245 | 7.480 | 7.139 | 7.382 | 267,561 | +0.14(+1.88%) |
Jun 05, 2017 | 7.192 | 7.306 | 7.139 | 7.245 | 251,611 | +0.08(+1.06%) |
Jun 02, 2017 | 7.261 | 7.261 | 7.139 | 7.170 | 209,385 | -0.03(-0.42%) |
Jun 01, 2017 | 7.117 | 7.268 | 7.102 | 7.200 | 307,950 | +0.10(+1.39%) |
May 31, 2017 | 7.117 | 7.185 | 6.890 | 7.102 | 119,456 | +0.05(+0.75%) |
May 30, 2017 | 7.298 | 7.306 | 6.965 | 7.049 | 191,434 | -0.11(-1.59%) |
May 26, 2017 | 7.192 | 7.211 | 7.117 | 7.162 | 142,223 | -0.03(-0.42%) |
May 25, 2017 | 7.238 | 7.268 | 7.132 | 7.192 | 177,960 | +0.05(+0.64%) |
May 24, 2017 | 7.170 | 7.253 | 7.124 | 7.147 | 126,823 | -0.05(-0.63%) |
May 23, 2017 | 7.170 | 7.298 | 7.094 | 7.192 | 183,298 | +0.02(+0.21%) |
May 22, 2017 | 7.192 | 7.344 | 7.132 | 7.177 | 145,376 | -0.01(-0.11%) |
May 19, 2017 | 7.223 | 7.351 | 7.170 | 7.185 | 82,786 | -0.02(-0.32%) |
May 18, 2017 | 7.162 | 7.253 | 7.144 | 7.208 | 154,631 | +0.05(+0.63%) |
May 17, 2017 | 7.139 | 7.276 | 7.124 | 7.162 | 89,792 | +0.00(+0.00%) |
May 16, 2017 | 7.185 | 7.253 | 7.139 | 7.162 | 142,079 | -0.02(-0.32%) |
May 15, 2017 | 7.336 | 7.367 | 7.177 | 7.185 | 164,990 | -0.02(-0.32%) |
May 12, 2017 | 7.484 | 7.484 | 7.185 | 7.208 | 305,352 | -0.16(-2.16%) |
May 11, 2017 | 7.359 | 7.473 | 7.344 | 7.367 | 142,441 | +0.02(+0.21%) |
May 10, 2017 | 7.533 | 7.556 | 7.344 | 7.351 | 173,837 | -0.11(-1.42%) |
May 09, 2017 | 7.609 | 7.707 | 7.427 | 7.457 | 182,925 | -0.11(-1.40%) |
May 08, 2017 | 7.389 | 7.838 | 7.367 | 7.563 | 315,891 | +0.45(+6.39%) |
May 05, 2017 | 7.132 | 7.329 | 7.041 | 7.109 | 48,950 | -0.11(-1.57%) |
May 04, 2017 | 7.344 | 7.344 | 7.189 | 7.223 | 49,467 | +0.02(+0.21%) |
May 03, 2017 | 7.117 | 7.359 | 7.056 | 7.208 | 58,198 | +0.02(+0.21%) |
May 02, 2017 | 7.245 | 7.245 | 7.132 | 7.192 | 56,879 | -0.03(-0.42%) |
May 01, 2017 | 7.185 | 7.321 | 7.155 | 7.223 | 71,142 | +0.11(+1.49%) |
Apr 28, 2017 | 7.200 | 7.314 | 7.064 | 7.117 | 95,327 | -0.12(-1.67%) |
Apr 27, 2017 | 7.230 | 7.353 | 7.192 | 7.238 | 31,358 | -0.04(-0.52%) |
Apr 26, 2017 | 7.185 | 7.382 | 7.185 | 7.276 | 36,498 | +0.04(+0.52%) |
Apr 25, 2017 | 7.185 | 7.382 | 7.177 | 7.238 | 84,816 | +0.08(+1.06%) |
Apr 24, 2017 | 7.192 | 7.393 | 7.162 | 7.162 | 149,934 | -0.03(-0.42%) |
Apr 21, 2017 | 6.928 | 7.192 | 6.928 | 7.192 | 119,851 | +0.30(+4.28%) |
Apr 20, 2017 | 6.617 | 7.003 | 6.594 | 6.897 | 132,566 | +0.39(+6.05%) |
Apr 19, 2017 | 6.360 | 6.594 | 6.329 | 6.504 | 68,388 | +0.20(+3.25%) |
Apr 18, 2017 | 6.231 | 6.398 | 6.193 | 6.299 | 59,184 | +0.06(+0.97%) |
Apr 17, 2017 | 6.155 | 6.610 | 5.793 | 6.239 | 118,998 | +0.04(+0.61%) |
Apr 13, 2017 | 6.329 | 6.678 | 6.159 | 6.201 | 86,348 | -0.22(-3.42%) |
Apr 12, 2017 | 6.685 | 6.723 | 6.345 | 6.420 | 122,799 | -0.33(-4.93%) |
Apr 11, 2017 | 6.905 | 7.041 | 6.723 | 6.753 | 119,348 | -0.18(-2.62%) |
Apr 10, 2017 | 7.094 | 7.450 | 6.769 | 6.935 | 152,631 | -0.23(-3.17%) |
Apr 07, 2017 | 7.003 | 7.162 | 6.965 | 7.162 | 41,547 | +0.14(+2.05%) |
Apr 06, 2017 | 6.822 | 7.185 | 6.784 | 7.018 | 46,150 | +0.15(+2.21%) |
Apr 05, 2017 | 7.200 | 7.200 | 6.837 | 6.867 | 77,396 | -0.20(-2.89%) |
Apr 04, 2017 | 7.003 | 7.109 | 7.003 | 7.071 | 33,745 | +0.05(+0.76%) |
Apr 03, 2017 | 7.230 | 7.261 | 6.958 | 7.018 | 127,809 | -0.20(-2.83%) |
Mar 31, 2017 | 7.283 | 7.314 | 7.132 | 7.223 | 27,669 | +0.05(+0.74%) |
Mar 30, 2017 | 7.109 | 7.317 | 7.071 | 7.170 | 68,800 | +0.00(+0.00%) |
Mar 29, 2017 | 7.219 | 7.321 | 7.087 | 7.170 | 57,339 | -0.02(-0.32%) |
Mar 28, 2017 | 7.450 | 7.450 | 7.132 | 7.192 | 191,031 | -0.05(-0.73%) |
Mar 27, 2017 | 6.928 | 7.321 | 6.806 | 7.245 | 119,330 | +0.22(+3.12%) |
Mar 24, 2017 | 7.238 | 7.311 | 6.918 | 7.026 | 57,627 | -0.23(-3.13%) |
Mar 23, 2017 | 7.374 | 7.374 | 7.230 | 7.253 | 16,774 | -0.17(-2.24%) |
Mar 22, 2017 | 7.412 | 7.503 | 7.253 | 7.420 | 92,182 | +0.05(+0.62%) |
Mar 21, 2017 | 7.601 | 7.654 | 7.245 | 7.374 | 83,421 | -0.23(-2.99%) |
Mar 20, 2017 | 7.420 | 7.677 | 7.234 | 7.601 | 123,150 | +0.16(+2.14%) |
Mar 17, 2017 | 7.351 | 7.806 | 6.678 | 7.442 | 398,239 | -0.17(-2.29%) |
Mar 16, 2017 | 8.078 | 8.351 | 7.601 | 7.616 | 236,372 | -0.44(-5.45%) |
Mar 15, 2017 | 8.124 | 8.343 | 7.844 | 8.056 | 159,240 | -0.10(-1.21%) |
Mar 14, 2017 | 8.495 | 8.707 | 7.957 | 8.154 | 167,864 | -0.11(-1.37%) |
Mar 13, 2017 | 8.275 | 8.593 | 8.146 | 8.268 | 94,469 | +0.07(+0.83%) |
Mar 10, 2017 | 8.427 | 8.502 | 8.146 | 8.199 | 131,817 | -0.14(-1.72%) |
Mar 09, 2017 | 8.245 | 8.510 | 8.222 | 8.343 | 187,543 | +0.15(+1.85%) |
Mar 08, 2017 | 8.343 | 8.366 | 7.897 | 8.192 | 90,039 | -0.16(-1.90%) |
Mar 07, 2017 | 7.972 | 8.631 | 7.965 | 8.351 | 213,572 | +0.37(+4.65%) |
Mar 06, 2017 | 8.010 | 8.109 | 7.851 | 7.980 | 58,221 | -0.06(-0.75%) |
Mar 03, 2017 | 8.025 | 8.358 | 7.828 | 8.040 | 103,679 | -0.05(-0.56%) |
Mar 02, 2017 | 8.278 | 8.290 | 7.957 | 8.086 | 58,723 | -0.24(-2.91%) |
Mar 01, 2017 | 8.374 | 8.517 | 8.048 | 8.328 | 101,958 | +0.17(+2.14%) |
Feb 28, 2017 | 8.336 | 8.427 | 8.048 | 8.154 | 54,084 | -0.22(-2.62%) |
Feb 27, 2017 | 8.275 | 8.570 | 8.131 | 8.374 | 128,824 | +0.04(+0.45%) |
Feb 24, 2017 | 8.396 | 8.472 | 7.556 | 8.336 | 126,355 | -0.14(-1.70%) |
Feb 23, 2017 | 8.631 | 8.631 | 8.366 | 8.480 | 47,959 | -0.12(-1.41%) |
Feb 22, 2017 | 8.752 | 8.835 | 8.534 | 8.601 | 78,266 | -0.23(-2.57%) |
Feb 21, 2017 | 8.881 | 8.881 | 8.654 | 8.828 | 51,411 | +0.03(+0.34%) |
Feb 17, 2017 | 8.798 | 8.798 | 8.798 | 0 | -0.08(-0.94%) | |
Feb 16, 2017 | 8.904 | 9.078 | 8.722 | 8.881 | 84,070 | -0.05(-0.51%) |
Feb 15, 2017 | 8.979 | 9.025 | 8.729 | 8.926 | 52,013 | +0.03(+0.34%) |
Feb 14, 2017 | 8.896 | 9.047 | 8.669 | 8.896 | 86,244 | +0.02(+0.17%) |
Feb 13, 2017 | 9.085 | 9.168 | 8.707 | 8.881 | 50,321 | -0.08(-0.85%) |
Feb 10, 2017 | 9.229 | 9.274 | 8.669 | 8.957 | 131,127 | -0.19(-2.07%) |
Feb 09, 2017 | 8.555 | 9.210 | 8.495 | 9.146 | 153,166 | +0.64(+7.47%) |
Feb 08, 2017 | 8.684 | 8.684 | 8.079 | 8.510 | 141,448 | +0.05(+0.63%) |
Feb 07, 2017 | 8.078 | 8.517 | 7.836 | 8.457 | 250,582 | +0.49(+6.18%) |
Feb 06, 2017 | 7.760 | 8.257 | 7.727 | 7.965 | 192,666 | +0.30(+3.95%) |
Feb 03, 2017 | 7.420 | 7.760 | 7.386 | 7.662 | 135,409 | +0.22(+2.95%) |
Feb 02, 2017 | 7.389 | 7.442 | 7.162 | 7.442 | 44,546 | +0.09(+1.24%) |
Feb 01, 2017 | 7.314 | 7.442 | 7.223 | 7.351 | 74,980 | +0.11(+1.57%) |
Jan 31, 2017 | 7.245 | 7.359 | 7.034 | 7.238 | 38,900 | -0.02(-0.21%) |
Jan 30, 2017 | 7.192 | 7.298 | 7.079 | 7.253 | 23,216 | -0.08(-1.03%) |
Jan 27, 2017 | 7.314 | 7.344 | 7.208 | 7.329 | 19,339 | +0.01(+0.10%) |
Jan 26, 2017 | 7.382 | 7.397 | 7.201 | 7.321 | 30,727 | -0.02(-0.21%) |
Jan 25, 2017 | 7.268 | 7.457 | 7.238 | 7.336 | 116,097 | +0.12(+1.73%) |
Jan 24, 2017 | 7.177 | 7.268 | 7.087 | 7.211 | 61,597 | +0.00(+0.05%) |
Jan 23, 2017 | 7.245 | 7.268 | 6.988 | 7.208 | 74,722 | +0.02(+0.32%) |
Jan 20, 2017 | 6.928 | 7.230 | 6.928 | 7.185 | 42,176 | +0.11(+1.61%) |
Jan 19, 2017 | 6.897 | 7.109 | 6.897 | 7.071 | 90,452 | +0.11(+1.63%) |
Jan 18, 2017 | 6.912 | 7.064 | 6.912 | 6.958 | 44,828 | -0.02(-0.22%) |
Jan 17, 2017 | 7.018 | 7.158 | 6.791 | 6.973 | 57,824 | -0.06(-0.86%) |
Jan 13, 2017 | 7.034 | 7.034 | 7.034 | 0 | +0.07(+0.98%) | |
Jan 12, 2017 | 7.109 | 7.109 | 6.734 | 6.965 | 62,716 | -0.14(-1.92%) |
Jan 11, 2017 | 7.034 | 7.253 | 6.981 | 7.102 | 100,093 | -0.01(-0.11%) |
Jan 10, 2017 | 7.261 | 7.261 | 6.897 | 7.109 | 117,591 | -0.08(-1.05%) |
Jan 09, 2017 | 7.404 | 7.412 | 7.117 | 7.185 | 57,841 | -0.15(-2.06%) |
Jan 06, 2017 | 7.336 | 7.488 | 7.102 | 7.336 | 24,415 | -0.07(-0.92%) |
Jan 05, 2017 | 7.404 | 7.473 | 7.132 | 7.404 | 63,280 | +0.02(+0.21%) |
Jan 04, 2017 | 7.230 | 7.495 | 7.041 | 7.389 | 66,556 | +0.17(+2.31%) |
Jan 03, 2017 | 7.041 | 7.298 | 6.685 | 7.223 | 45,644 | +0.23(+3.25%) |
Dec 30, 2016 | 6.996 | 6.996 | 6.996 | 0 | +0.02(+0.22%) | |
Dec 29, 2016 | 6.897 | 6.991 | 6.560 | 6.981 | 148,182 | +0.15(+2.22%) |
Dec 28, 2016 | 7.162 | 7.162 | 6.587 | 6.829 | 144,277 | -0.33(-4.65%) |
Dec 27, 2016 | 7.237 | 7.298 | 7.087 | 7.162 | 27,142 | -0.11(-1.46%) |
Dec 23, 2016 | 7.268 | 7.268 | 7.268 | 0 | +0.17(+2.45%) | |
Dec 22, 2016 | 7.283 | 7.435 | 7.003 | 7.094 | 29,250 | -0.26(-3.50%) |
Dec 21, 2016 | 7.238 | 7.351 | 7.117 | 7.351 | 60,612 | +0.17(+2.32%) |
Dec 20, 2016 | 7.223 | 7.397 | 7.018 | 7.185 | 38,116 | +0.00(+0.00%) |
Dec 19, 2016 | 7.420 | 7.420 | 7.064 | 7.185 | 196,572 | -0.30(-4.04%) |
Dec 16, 2016 | 7.079 | 7.488 | 7.071 | 7.488 | 55,065 | +0.36(+5.10%) |
Dec 15, 2016 | 7.079 | 7.238 | 7.026 | 7.124 | 16,057 | +0.01(+0.11%) |
Dec 14, 2016 | 7.261 | 7.374 | 7.003 | 7.117 | 61,087 | -0.15(-2.08%) |
Dec 13, 2016 | 7.102 | 7.480 | 7.102 | 7.268 | 101,631 | +0.14(+2.02%) |
Dec 12, 2016 | 7.079 | 7.245 | 7.079 | 7.124 | 66,840 | +0.02(+0.32%) |
Dec 09, 2016 | 7.162 | 7.170 | 6.844 | 7.102 | 76,371 | +0.04(+0.54%) |
Dec 08, 2016 | 7.109 | 7.192 | 7.026 | 7.064 | 49,335 | -0.04(-0.53%) |
Dec 07, 2016 | 7.139 | 7.155 | 6.950 | 7.102 | 67,418 | +0.08(+1.19%) |
Dec 06, 2016 | 6.965 | 7.079 | 6.806 | 7.018 | 122,290 | +0.10(+1.42%) |
Dec 05, 2016 | 7.087 | 7.192 | 6.837 | 6.920 | 78,816 | -0.12(-1.72%) |
Dec 02, 2016 | 7.003 | 7.155 | 6.831 | 7.041 | 57,425 | +0.09(+1.31%) |
Dec 01, 2016 | 6.814 | 7.079 | 6.663 | 6.950 | 59,463 | +0.12(+1.77%) |
Nov 30, 2016 | 6.814 | 6.931 | 6.814 | 6.829 | 44,980 | -0.03(-0.44%) |
Nov 29, 2016 | 6.822 | 6.943 | 6.814 | 6.859 | 4,972 | +0.01(+0.11%) |
Nov 28, 2016 | 7.071 | 7.071 | 6.761 | 6.852 | 99,961 | -0.28(-3.93%) |
Nov 25, 2016 | 7.056 | 7.147 | 6.943 | 7.132 | 4,589 | +0.14(+2.06%) |
Nov 23, 2016 | 6.988 | 6.988 | 6.988 | 0 | -0.08(-1.07%) | |
Nov 22, 2016 | 6.950 | 7.177 | 6.928 | 7.064 | 77,975 | +0.17(+2.53%) |
Nov 21, 2016 | 6.882 | 7.132 | 6.822 | 6.890 | 104,426 | +0.08(+1.11%) |
Nov 18, 2016 | 6.852 | 6.965 | 6.678 | 6.814 | 93,864 | -0.02(-0.33%) |
Nov 17, 2016 | 6.814 | 6.946 | 6.761 | 6.837 | 45,720 | +0.04(+0.56%) |
Nov 16, 2016 | 6.647 | 6.799 | 6.617 | 6.799 | 12,671 | +0.17(+2.63%) |
Nov 15, 2016 | 6.700 | 6.829 | 6.594 | 6.625 | 160,872 | -0.11(-1.69%) |
Nov 14, 2016 | 6.360 | 6.738 | 6.360 | 6.738 | 61,493 | +0.45(+7.23%) |
Nov 11, 2016 | 6.322 | 6.435 | 6.284 | 6.284 | 32,694 | -0.11(-1.78%) |
Nov 10, 2016 | 6.246 | 6.398 | 6.133 | 6.398 | 30,649 | +0.00(+0.00%) |
Nov 09, 2016 | 6.398 | 6.398 | 5.981 | 6.398 | 53,450 | +0.37(+6.16%) |
Nov 08, 2016 | 5.701 | 6.246 | 5.701 | 6.027 | 111,259 | +0.33(+5.71%) |
Nov 07, 2016 | 5.769 | 5.845 | 5.656 | 5.701 | 26,065 | -0.05(-0.92%) |
Nov 04, 2016 | 5.815 | 6.053 | 5.701 | 5.754 | 40,034 | -0.16(-2.69%) |
Nov 03, 2016 | 5.883 | 6.193 | 5.762 | 5.913 | 58,213 | +0.02(+0.26%) |
Nov 02, 2016 | 5.996 | 6.133 | 5.625 | 5.898 | 69,257 | -0.14(-2.26%) |